3836 (株)アバントグループ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,220 | 1,230 | 1,204 | 1,213 | 3,200 | 151.63 |
| 2014-12-29 | 1,197 | 1,250 | 1,194 | 1,250 | 8,500 | 156.25 |
| 2014-12-26 | 1,174 | 1,240 | 1,165 | 1,240 | 4,300 | 155 |
| 2014-12-25 | 1,191 | 1,230 | 1,171 | 1,185 | 4,900 | 148.13 |
| 2014-12-24 | 1,220 | 1,242 | 1,215 | 1,235 | 6,500 | 154.38 |
| 2014-12-22 | 1,190 | 1,211 | 1,190 | 1,211 | 5,500 | 151.38 |
| 2014-12-19 | 1,178 | 1,187 | 1,178 | 1,182 | 1,800 | 147.75 |
| 2014-12-18 | 1,182 | 1,182 | 1,171 | 1,171 | 2,900 | 146.38 |
| 2014-12-17 | 1,155 | 1,200 | 1,155 | 1,182 | 10,100 | 147.75 |
| 2014-12-16 | 1,174 | 1,200 | 1,151 | 1,180 | 4,600 | 147.50 |
| 2014-12-15 | 1,194 | 1,200 | 1,187 | 1,187 | 5,500 | 148.38 |
| 2014-12-12 | 1,208 | 1,250 | 1,205 | 1,213 | 8,600 | 151.63 |
| 2014-12-11 | 1,206 | 1,220 | 1,200 | 1,208 | 4,100 | 151 |
| 2014-12-10 | 1,250 | 1,250 | 1,234 | 1,235 | 2,600 | 154.38 |
| 2014-12-09 | 1,250 | 1,280 | 1,240 | 1,280 | 2,900 | 160 |
| 2014-12-08 | 1,234 | 1,280 | 1,234 | 1,250 | 7,000 | 156.25 |
| 2014-12-05 | 1,233 | 1,270 | 1,233 | 1,264 | 5,600 | 158 |
| 2014-12-04 | 1,250 | 1,260 | 1,250 | 1,250 | 1,600 | 156.25 |
| 2014-12-03 | 1,255 | 1,275 | 1,231 | 1,245 | 8,600 | 155.63 |
| 2014-12-02 | 1,250 | 1,260 | 1,225 | 1,255 | 7,900 | 156.88 |
| 2014-12-01 | 1,241 | 1,282 | 1,240 | 1,250 | 3,400 | 156.25 |
| 2014-11-28 | 1,266 | 1,266 | 1,235 | 1,247 | 5,700 | 155.88 |
| 2014-11-27 | 1,299 | 1,300 | 1,266 | 1,266 | 3,500 | 158.25 |
| 2014-11-26 | 1,275 | 1,305 | 1,269 | 1,299 | 3,900 | 162.38 |
| 2014-11-25 | 1,250 | 1,280 | 1,230 | 1,245 | 7,300 | 155.63 |
| 2014-11-21 | 1,219 | 1,219 | 1,196 | 1,215 | 2,000 | 151.88 |
| 2014-11-20 | 1,203 | 1,219 | 1,176 | 1,190 | 3,100 | 148.75 |
| 2014-11-19 | 1,205 | 1,259 | 1,201 | 1,206 | 4,500 | 150.75 |
| 2014-11-18 | 1,200 | 1,225 | 1,200 | 1,225 | 500 | 153.13 |
| 2014-11-17 | 1,201 | 1,210 | 1,185 | 1,200 | 16,200 | 150 |
| 2014-11-14 | 1,212 | 1,250 | 1,197 | 1,221 | 12,000 | 152.63 |
| 2014-11-13 | 1,235 | 1,235 | 1,210 | 1,213 | 3,800 | 151.63 |
| 2014-11-12 | 1,298 | 1,298 | 1,215 | 1,230 | 21,000 | 153.75 |
| 2014-11-11 | 1,305 | 1,320 | 1,295 | 1,302 | 3,800 | 162.75 |
| 2014-11-10 | 1,367 | 1,367 | 1,305 | 1,305 | 10,100 | 163.13 |
| 2014-11-07 | 1,425 | 1,435 | 1,425 | 1,435 | 400 | 179.38 |
| 2014-11-06 | 1,368 | 1,425 | 1,368 | 1,425 | 2,400 | 178.13 |
| 2014-11-05 | 1,376 | 1,376 | 1,376 | 1,376 | 400 | 172 |
| 2014-11-04 | 1,405 | 1,405 | 1,395 | 1,405 | 1,000 | 175.63 |
| 2014-10-31 | 1,367 | 1,400 | 1,362 | 1,400 | 3,000 | 175 |
| 2014-10-29 | 1,397 | 1,397 | 1,397 | 1,397 | 200 | 174.63 |
| 2014-10-28 | 1,430 | 1,430 | 1,388 | 1,397 | 1,200 | 174.63 |
| 2014-10-27 | 1,448 | 1,458 | 1,448 | 1,457 | 800 | 182.13 |
| 2014-10-24 | 1,515 | 1,515 | 1,385 | 1,388 | 12,700 | 173.50 |
| 2014-10-23 | 1,379 | 1,390 | 1,379 | 1,390 | 1,700 | 173.75 |
| 2014-10-22 | 1,364 | 1,370 | 1,350 | 1,355 | 1,100 | 169.38 |
| 2014-10-21 | 1,371 | 1,371 | 1,360 | 1,360 | 300 | 170 |
| 2014-10-20 | 1,377 | 1,390 | 1,377 | 1,390 | 900 | 173.75 |
| 2014-10-17 | 1,356 | 1,360 | 1,330 | 1,350 | 600 | 168.75 |
| 2014-10-16 | 1,304 | 1,377 | 1,297 | 1,326 | 900 | 165.75 |
| 2014-10-15 | 1,297 | 1,350 | 1,297 | 1,346 | 2,000 | 168.25 |
| 2014-10-14 | 1,282 | 1,347 | 1,282 | 1,347 | 2,200 | 168.38 |
| 2014-10-10 | 1,307 | 1,353 | 1,307 | 1,314 | 8,000 | 164.25 |
| 2014-10-09 | 1,320 | 1,350 | 1,306 | 1,320 | 2,700 | 165 |
| 2014-10-08 | 1,350 | 1,350 | 1,310 | 1,320 | 2,900 | 165 |
| 2014-10-07 | 1,350 | 1,351 | 1,307 | 1,331 | 4,800 | 166.38 |
| 2014-10-06 | 1,346 | 1,349 | 1,321 | 1,322 | 700 | 165.25 |
| 2014-10-03 | 1,311 | 1,316 | 1,311 | 1,316 | 300 | 164.50 |
| 2014-10-02 | 1,330 | 1,331 | 1,330 | 1,330 | 1,700 | 166.25 |
| 2014-10-01 | 1,320 | 1,330 | 1,320 | 1,330 | 1,100 | 166.25 |
| 2014-09-30 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 168.75 |
| 2014-09-29 | 1,380 | 1,380 | 1,350 | 1,350 | 1,100 | 168.75 |
| 2014-09-26 | 1,348 | 1,350 | 1,347 | 1,350 | 1,100 | 168.75 |
| 2014-09-25 | 1,315 | 1,350 | 1,315 | 1,324 | 7,100 | 165.50 |
| 2014-09-24 | 1,320 | 1,320 | 1,307 | 1,310 | 1,300 | 163.75 |
| 2014-09-22 | 1,307 | 1,338 | 1,307 | 1,320 | 3,500 | 165 |
| 2014-09-19 | 1,311 | 1,323 | 1,306 | 1,310 | 7,800 | 163.75 |
| 2014-09-18 | 1,311 | 1,334 | 1,306 | 1,306 | 4,700 | 163.25 |
| 2014-09-17 | 1,316 | 1,332 | 1,309 | 1,318 | 5,700 | 164.75 |
| 2014-09-16 | 1,326 | 1,361 | 1,316 | 1,316 | 3,800 | 164.50 |
| 2014-09-12 | 1,360 | 1,390 | 1,329 | 1,329 | 3,400 | 166.13 |
| 2014-09-11 | 1,367 | 1,367 | 1,355 | 1,360 | 900 | 170 |
| 2014-09-10 | 1,367 | 1,367 | 1,357 | 1,367 | 700 | 170.88 |
| 2014-09-09 | 1,347 | 1,390 | 1,347 | 1,389 | 5,400 | 173.63 |
| 2014-09-08 | 1,329 | 1,384 | 1,329 | 1,332 | 2,400 | 166.50 |
| 2014-09-05 | 1,346 | 1,346 | 1,325 | 1,338 | 2,800 | 167.25 |
| 2014-09-04 | 1,357 | 1,389 | 1,356 | 1,356 | 4,800 | 169.50 |
| 2014-09-03 | 1,327 | 1,360 | 1,327 | 1,359 | 5,600 | 169.88 |
| 2014-09-02 | 1,325 | 1,340 | 1,313 | 1,326 | 6,400 | 165.75 |
| 2014-09-01 | 1,333 | 1,348 | 1,330 | 1,331 | 4,700 | 166.38 |
| 2014-08-29 | 1,340 | 1,350 | 1,333 | 1,350 | 1,700 | 168.75 |
| 2014-08-28 | 1,359 | 1,360 | 1,347 | 1,360 | 1,400 | 170 |
| 2014-08-27 | 1,379 | 1,379 | 1,342 | 1,360 | 1,700 | 170 |
| 2014-08-26 | 1,390 | 1,399 | 1,360 | 1,380 | 4,700 | 172.50 |
| 2014-08-25 | 1,424 | 1,424 | 1,351 | 1,360 | 5,100 | 170 |
| 2014-08-22 | 1,424 | 1,424 | 1,396 | 1,396 | 600 | 174.50 |
| 2014-08-21 | 1,401 | 1,406 | 1,401 | 1,406 | 1,300 | 175.75 |
| 2014-08-20 | 1,401 | 1,401 | 1,368 | 1,395 | 1,900 | 174.38 |
| 2014-08-19 | 1,435 | 1,437 | 1,376 | 1,413 | 2,500 | 176.63 |
| 2014-08-18 | 1,355 | 1,430 | 1,355 | 1,420 | 4,400 | 177.50 |
| 2014-08-15 | 1,325 | 1,380 | 1,325 | 1,380 | 5,400 | 172.50 |
| 2014-08-14 | 1,325 | 1,352 | 1,300 | 1,300 | 11,300 | 162.50 |
| 2014-08-13 | 1,365 | 1,367 | 1,355 | 1,355 | 4,600 | 169.38 |
| 2014-08-12 | 1,364 | 1,409 | 1,353 | 1,380 | 16,000 | 172.50 |
| 2014-08-11 | 1,337 | 1,450 | 1,253 | 1,400 | 86,200 | 175 |
| 2014-08-08 | 1,645 | 1,645 | 1,600 | 1,607 | 9,400 | 200.88 |
| 2014-08-07 | 1,608 | 1,633 | 1,605 | 1,633 | 9,800 | 204.13 |
| 2014-08-06 | 1,627 | 1,638 | 1,551 | 1,608 | 6,700 | 201 |
| 2014-08-05 | 1,605 | 1,638 | 1,596 | 1,612 | 11,400 | 201.50 |
| 2014-08-04 | 1,599 | 1,600 | 1,590 | 1,599 | 5,800 | 199.88 |
| 2014-08-01 | 1,513 | 1,599 | 1,513 | 1,599 | 9,100 | 199.88 |
| 2014-07-31 | 1,565 | 1,565 | 1,538 | 1,553 | 8,300 | 194.13 |
| 2014-07-30 | 1,588 | 1,608 | 1,548 | 1,564 | 17,900 | 195.50 |
| 2014-07-29 | 1,604 | 1,650 | 1,551 | 1,586 | 51,500 | 198.25 |
| 2014-07-28 | 1,489 | 1,495 | 1,480 | 1,494 | 2,400 | 186.75 |
| 2014-07-25 | 1,480 | 1,493 | 1,459 | 1,459 | 4,300 | 182.38 |
| 2014-07-24 | 1,483 | 1,483 | 1,459 | 1,480 | 1,000 | 185 |
| 2014-07-23 | 1,450 | 1,486 | 1,449 | 1,483 | 1,800 | 185.38 |
| 2014-07-22 | 1,452 | 1,455 | 1,440 | 1,446 | 2,800 | 180.75 |
| 2014-07-18 | 1,473 | 1,481 | 1,444 | 1,449 | 4,600 | 181.13 |
| 2014-07-17 | 1,485 | 1,485 | 1,472 | 1,473 | 1,500 | 184.13 |
| 2014-07-16 | 1,477 | 1,500 | 1,476 | 1,478 | 3,300 | 184.75 |
| 2014-07-15 | 1,441 | 1,467 | 1,441 | 1,467 | 2,200 | 183.38 |
| 2014-07-14 | 1,434 | 1,450 | 1,434 | 1,450 | 2,400 | 181.25 |
| 2014-07-11 | 1,441 | 1,468 | 1,431 | 1,444 | 2,300 | 180.50 |
| 2014-07-10 | 1,483 | 1,485 | 1,450 | 1,450 | 4,600 | 181.25 |
| 2014-07-09 | 1,519 | 1,519 | 1,490 | 1,500 | 3,800 | 187.50 |
| 2014-07-08 | 1,517 | 1,524 | 1,510 | 1,520 | 2,200 | 190 |
| 2014-07-07 | 1,497 | 1,500 | 1,497 | 1,500 | 1,400 | 187.50 |
| 2014-07-04 | 1,508 | 1,508 | 1,491 | 1,504 | 1,000 | 188 |
| 2014-07-03 | 1,461 | 1,508 | 1,450 | 1,508 | 11,000 | 188.50 |
| 2014-07-02 | 1,481 | 1,481 | 1,454 | 1,456 | 10,200 | 182 |
| 2014-07-01 | 1,509 | 1,509 | 1,450 | 1,469 | 10,600 | 183.63 |
| 2014-06-30 | 1,524 | 1,524 | 1,425 | 1,500 | 22,700 | 187.50 |
| 2014-06-27 | 1,609 | 1,610 | 1,571 | 1,580 | 2,400 | 197.50 |
| 2014-06-26 | 1,573 | 1,613 | 1,568 | 1,613 | 4,600 | 201.63 |
| 2014-06-25 | 1,600 | 1,630 | 1,595 | 1,624 | 4,900 | 203 |
| 2014-06-24 | 1,650 | 1,650 | 1,541 | 1,600 | 13,900 | 200 |
| 2014-06-23 | 1,599 | 1,615 | 1,541 | 1,614 | 26,700 | 201.75 |
| 2014-06-20 | 1,570 | 1,579 | 1,541 | 1,559 | 9,000 | 194.88 |
| 2014-06-19 | 1,534 | 1,560 | 1,534 | 1,541 | 2,600 | 192.63 |
| 2014-06-18 | 1,568 | 1,580 | 1,525 | 1,540 | 6,200 | 192.50 |
| 2014-06-17 | 1,557 | 1,557 | 1,513 | 1,550 | 6,400 | 193.75 |
| 2014-06-16 | 1,548 | 1,550 | 1,510 | 1,550 | 10,100 | 193.75 |
| 2014-06-13 | 1,487 | 1,525 | 1,475 | 1,519 | 15,000 | 189.88 |
| 2014-06-12 | 1,468 | 1,483 | 1,441 | 1,477 | 13,100 | 184.63 |
| 2014-06-11 | 1,466 | 1,466 | 1,441 | 1,444 | 1,600 | 180.50 |
| 2014-06-10 | 1,460 | 1,480 | 1,435 | 1,466 | 8,700 | 183.25 |
| 2014-06-09 | 1,430 | 1,464 | 1,430 | 1,464 | 6,600 | 183 |
| 2014-06-06 | 1,430 | 1,430 | 1,418 | 1,425 | 3,800 | 178.13 |
| 2014-06-05 | 1,404 | 1,440 | 1,404 | 1,438 | 14,800 | 179.75 |
| 2014-06-04 | 1,405 | 1,446 | 1,381 | 1,405 | 9,800 | 175.63 |
| 2014-06-03 | 1,384 | 1,405 | 1,360 | 1,405 | 7,500 | 175.63 |
| 2014-06-02 | 1,330 | 1,375 | 1,330 | 1,375 | 23,700 | 171.88 |
| 2014-05-30 | 1,328 | 1,338 | 1,326 | 1,338 | 4,400 | 167.25 |
| 2014-05-29 | 1,350 | 1,355 | 1,328 | 1,328 | 9,300 | 166 |
| 2014-05-28 | 1,338 | 1,356 | 1,337 | 1,350 | 3,700 | 168.75 |
| 2014-05-27 | 1,353 | 1,355 | 1,339 | 1,350 | 4,600 | 168.75 |
| 2014-05-26 | 1,352 | 1,352 | 1,322 | 1,339 | 2,600 | 167.38 |
| 2014-05-23 | 1,349 | 1,353 | 1,317 | 1,322 | 7,400 | 165.25 |
| 2014-05-22 | 1,343 | 1,343 | 1,310 | 1,339 | 3,800 | 167.38 |
| 2014-05-21 | 1,278 | 1,308 | 1,278 | 1,300 | 4,200 | 162.50 |
| 2014-05-20 | 1,263 | 1,279 | 1,258 | 1,278 | 4,400 | 159.75 |
| 2014-05-19 | 1,312 | 1,319 | 1,260 | 1,263 | 4,300 | 157.88 |
| 2014-05-16 | 1,280 | 1,300 | 1,280 | 1,300 | 3,700 | 162.50 |
| 2014-05-15 | 1,302 | 1,306 | 1,295 | 1,300 | 5,100 | 162.50 |
| 2014-05-14 | 1,333 | 1,335 | 1,304 | 1,325 | 5,700 | 165.63 |
| 2014-05-13 | 1,349 | 1,360 | 1,290 | 1,330 | 13,400 | 166.25 |
| 2014-05-12 | 1,382 | 1,386 | 1,326 | 1,350 | 12,900 | 168.75 |
| 2014-05-09 | 1,328 | 1,348 | 1,321 | 1,322 | 5,000 | 165.25 |
| 2014-05-08 | 1,317 | 1,325 | 1,311 | 1,318 | 4,300 | 164.75 |
| 2014-05-07 | 1,300 | 1,314 | 1,285 | 1,306 | 2,700 | 163.25 |
| 2014-05-02 | 1,318 | 1,319 | 1,305 | 1,311 | 2,600 | 163.88 |
| 2014-05-01 | 1,315 | 1,315 | 1,308 | 1,310 | 1,300 | 163.75 |
| 2014-04-30 | 1,313 | 1,325 | 1,302 | 1,305 | 10,700 | 163.13 |
| 2014-04-28 | 1,336 | 1,336 | 1,313 | 1,313 | 2,400 | 164.13 |
| 2014-04-25 | 1,339 | 1,341 | 1,310 | 1,328 | 4,600 | 166 |
| 2014-04-24 | 1,335 | 1,335 | 1,310 | 1,333 | 3,100 | 166.63 |
| 2014-04-23 | 1,369 | 1,369 | 1,292 | 1,335 | 9,800 | 166.88 |
| 2014-04-22 | 1,487 | 1,487 | 1,333 | 1,340 | 55,300 | 167.50 |
| 2014-04-21 | 1,248 | 1,267 | 1,248 | 1,267 | 2,200 | 158.38 |
| 2014-04-18 | 1,268 | 1,268 | 1,220 | 1,248 | 700 | 156 |
| 2014-04-17 | 1,240 | 1,270 | 1,230 | 1,241 | 1,800 | 155.13 |
| 2014-04-16 | 1,190 | 1,230 | 1,190 | 1,230 | 6,200 | 153.75 |
| 2014-04-15 | 1,192 | 1,220 | 1,173 | 1,219 | 3,300 | 152.38 |
| 2014-04-14 | 1,210 | 1,230 | 1,200 | 1,228 | 3,200 | 153.50 |
| 2014-04-11 | 1,202 | 1,230 | 1,200 | 1,210 | 4,000 | 151.25 |
| 2014-04-10 | 1,270 | 1,270 | 1,226 | 1,255 | 2,900 | 156.88 |
| 2014-04-09 | 1,254 | 1,270 | 1,253 | 1,253 | 4,400 | 156.63 |
| 2014-04-08 | 1,240 | 1,314 | 1,240 | 1,253 | 5,200 | 156.63 |
| 2014-04-07 | 1,228 | 1,269 | 1,228 | 1,268 | 7,600 | 158.50 |
| 2014-04-04 | 1,325 | 1,325 | 1,273 | 1,288 | 5,900 | 161 |
| 2014-04-03 | 1,334 | 1,334 | 1,300 | 1,318 | 2,900 | 164.75 |
| 2014-04-02 | 1,291 | 1,320 | 1,281 | 1,296 | 3,900 | 162 |
| 2014-04-01 | 1,301 | 1,301 | 1,294 | 1,300 | 1,600 | 162.50 |
| 2014-03-31 | 1,319 | 1,332 | 1,300 | 1,320 | 2,500 | 165 |
| 2014-03-28 | 1,295 | 1,295 | 1,265 | 1,292 | 500 | 161.50 |
| 2014-03-27 | 1,250 | 1,288 | 1,171 | 1,282 | 5,300 | 160.25 |
| 2014-03-26 | 1,320 | 1,320 | 1,265 | 1,280 | 3,700 | 160 |
| 2014-03-25 | 1,340 | 1,340 | 1,273 | 1,290 | 6,300 | 161.25 |
| 2014-03-24 | 1,330 | 1,330 | 1,290 | 1,315 | 6,900 | 164.38 |
| 2014-03-20 | 1,358 | 1,358 | 1,270 | 1,300 | 33,900 | 162.50 |
| 2014-03-19 | 1,240 | 1,357 | 1,240 | 1,357 | 31,900 | 169.63 |
| 2014-03-18 | 1,210 | 1,250 | 1,210 | 1,240 | 4,200 | 155 |
| 2014-03-17 | 1,220 | 1,220 | 1,160 | 1,205 | 2,800 | 150.63 |
| 2014-03-14 | 1,215 | 1,234 | 1,202 | 1,220 | 4,100 | 152.50 |
| 2014-03-13 | 1,230 | 1,249 | 1,220 | 1,249 | 1,800 | 156.13 |
| 2014-03-12 | 1,250 | 1,260 | 1,245 | 1,254 | 3,500 | 156.75 |
| 2014-03-11 | 1,241 | 1,257 | 1,231 | 1,257 | 6,400 | 157.13 |
| 2014-03-10 | 1,254 | 1,254 | 1,230 | 1,233 | 900 | 154.13 |
| 2014-03-07 | 1,236 | 1,245 | 1,228 | 1,235 | 6,400 | 154.38 |
| 2014-03-06 | 1,220 | 1,250 | 1,220 | 1,230 | 4,400 | 153.75 |
| 2014-03-05 | 1,257 | 1,257 | 1,211 | 1,220 | 3,100 | 152.50 |
| 2014-03-04 | 1,251 | 1,251 | 1,211 | 1,211 | 3,400 | 151.38 |
| 2014-03-03 | 1,217 | 1,255 | 1,217 | 1,218 | 6,100 | 152.25 |
| 2014-02-28 | 1,226 | 1,239 | 1,217 | 1,217 | 3,600 | 152.13 |
| 2014-02-27 | 1,225 | 1,247 | 1,187 | 1,220 | 10,000 | 152.50 |
| 2014-02-26 | 1,158 | 1,231 | 1,158 | 1,217 | 18,700 | 152.13 |
| 2014-02-25 | 1,221 | 1,231 | 1,218 | 1,218 | 4,900 | 152.25 |
| 2014-02-24 | 1,180 | 1,191 | 1,175 | 1,191 | 6,900 | 148.88 |
| 2014-02-21 | 1,161 | 1,188 | 1,160 | 1,180 | 2,900 | 147.50 |
| 2014-02-20 | 1,150 | 1,180 | 1,150 | 1,160 | 2,200 | 145 |
| 2014-02-19 | 1,160 | 1,188 | 1,160 | 1,180 | 4,800 | 147.50 |
| 2014-02-18 | 1,178 | 1,178 | 1,140 | 1,168 | 8,100 | 146 |
| 2014-02-17 | 1,180 | 1,188 | 1,109 | 1,158 | 11,600 | 144.75 |
| 2014-02-14 | 1,220 | 1,220 | 1,110 | 1,179 | 18,000 | 147.38 |
| 2014-02-13 | 1,266 | 1,280 | 1,202 | 1,204 | 12,700 | 150.50 |
| 2014-02-12 | 1,275 | 1,305 | 1,266 | 1,286 | 18,000 | 160.75 |
| 2014-02-10 | 1,225 | 1,347 | 1,195 | 1,305 | 40,500 | 163.13 |
| 2014-02-07 | 1,151 | 1,231 | 1,151 | 1,227 | 15,900 | 153.38 |
| 2014-02-06 | 1,075 | 1,178 | 1,060 | 1,130 | 9,600 | 141.25 |
| 2014-02-05 | 1,085 | 1,100 | 1,001 | 1,052 | 27,600 | 131.50 |
| 2014-02-04 | 1,021 | 1,070 | 966 | 1,040 | 57,700 | 130 |
| 2014-02-03 | 1,280 | 1,280 | 1,173 | 1,178 | 28,300 | 147.25 |
| 2014-01-31 | 1,308 | 1,321 | 1,270 | 1,290 | 9,900 | 161.25 |
| 2014-01-30 | 1,329 | 1,329 | 1,280 | 1,290 | 11,500 | 161.25 |
| 2014-01-29 | 1,291 | 1,338 | 1,291 | 1,338 | 8,000 | 167.25 |
| 2014-01-28 | 1,322 | 1,330 | 1,280 | 1,298 | 25,300 | 162.25 |
| 2014-01-27 | 1,380 | 1,381 | 1,312 | 1,316 | 43,100 | 164.50 |
| 2014-01-24 | 1,440 | 1,450 | 1,406 | 1,447 | 13,600 | 180.88 |
| 2014-01-23 | 1,513 | 1,540 | 1,461 | 1,462 | 32,600 | 182.75 |
| 2014-01-22 | 1,457 | 1,483 | 1,427 | 1,483 | 28,600 | 185.38 |
| 2014-01-21 | 1,420 | 1,470 | 1,410 | 1,470 | 13,500 | 183.75 |
| 2014-01-20 | 1,394 | 1,420 | 1,394 | 1,416 | 7,700 | 177 |
| 2014-01-17 | 1,434 | 1,434 | 1,391 | 1,399 | 21,000 | 174.88 |
| 2014-01-16 | 1,430 | 1,446 | 1,421 | 1,422 | 12,900 | 177.75 |
| 2014-01-15 | 1,473 | 1,473 | 1,430 | 1,449 | 15,400 | 181.13 |
| 2014-01-14 | 1,463 | 1,478 | 1,440 | 1,455 | 21,000 | 181.88 |
| 2014-01-10 | 1,452 | 1,480 | 1,451 | 1,480 | 18,100 | 185 |
| 2014-01-09 | 1,531 | 1,544 | 1,451 | 1,480 | 21,600 | 185 |
| 2014-01-08 | 1,455 | 1,586 | 1,422 | 1,510 | 31,900 | 188.75 |
| 2014-01-07 | 1,407 | 1,443 | 1,400 | 1,425 | 21,000 | 178.13 |
| 2014-01-06 | 1,480 | 1,487 | 1,420 | 1,422 | 19,000 | 177.75 |
分割・併合履歴 ： [2019-11-28]1株→2株 [2017-10-27]1株→2株 [2016-11-28]1株→2株 [2013-10-29]1株→2株 [2010-06-28]1株→200株
